Skip to main content

France Ishares MSCI ETF (NY: EWQ )

41.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 35.32 35.51 35.28 35.36 1,236,088 +0.14(+0.39%)
May 27, 2021 35.25 35.35 35.11 35.23 651,467 +0.24(+0.67%)
May 26, 2021 35.05 35.12 34.97 34.99 1,055,986 -0.19(-0.54%)
May 25, 2021 35.24 35.28 35.07 35.18 3,444,945 +0.09(+0.26%)
May 24, 2021 34.95 35.13 34.90 35.09 633,951 +0.24(+0.70%)
May 21, 2021 34.80 34.89 34.73 34.85 506,398 +0.05(+0.13%)
May 20, 2021 34.47 34.85 34.44 34.80 3,191,321 +0.60(+1.75%)
May 19, 2021 34.00 34.34 33.84 34.20 3,303,199 -0.37(-1.08%)
May 18, 2021 34.74 34.75 34.56 34.57 731,577 -0.10(-0.29%)
May 17, 2021 34.57 34.68 34.51 34.67 988,530 -0.13(-0.36%)
May 14, 2021 34.47 34.84 34.46 34.80 875,353 +0.74(+2.18%)
May 13, 2021 33.83 34.13 33.82 34.06 1,886,020 +0.34(+1.02%)
May 12, 2021 33.84 34.04 33.64 33.71 948,473 -0.30(-0.88%)
May 11, 2021 33.96 34.13 33.87 34.01 847,687 -0.44(-1.26%)
May 10, 2021 34.73 34.74 34.41 34.45 889,802 -0.27(-0.78%)
May 07, 2021 34.30 34.72 34.28 34.72 1,269,284 +0.39(+1.14%)
May 06, 2021 34.04 34.33 33.97 34.33 1,010,046 +0.40(+1.18%)
May 05, 2021 33.88 33.94 33.78 33.93 589,211 +0.38(+1.14%)
May 04, 2021 33.66 33.74 33.39 33.55 1,143,989 -0.39(-1.15%)
May 03, 2021 33.80 33.96 33.78 33.94 488,960 +0.39(+1.16%)
Apr 30, 2021 33.87 33.93 33.43 33.55 1,179,986 -0.58(-1.70%)
Apr 29, 2021 34.20 34.20 33.88 34.13 583,392 +0.07(+0.21%)
Apr 28, 2021 33.91 34.10 33.84 34.06 462,079 +0.24(+0.72%)
Apr 27, 2021 33.68 33.83 33.67 33.81 346,163 +0.05(+0.13%)
Apr 26, 2021 33.74 33.78 33.69 33.77 658,953 +0.10(+0.30%)
Apr 23, 2021 33.46 33.74 33.45 33.67 653,318 +0.28(+0.84%)
Apr 22, 2021 33.52 33.55 33.29 33.39 480,801 -0.05(-0.14%)
Apr 21, 2021 33.04 33.46 33.04 33.43 534,395 +0.37(+1.12%)
Apr 20, 2021 33.29 33.31 32.96 33.06 716,612 -0.67(-1.99%)
Apr 19, 2021 33.75 33.78 33.59 33.73 734,725 +0.11(+0.32%)
Apr 16, 2021 33.40 33.63 33.39 33.62 824,171 +0.38(+1.15%)
Apr 15, 2021 33.19 33.24 33.13 33.24 1,666,918 +0.21(+0.63%)
Apr 14, 2021 33.01 33.11 32.98 33.03 420,668 +0.01(+0.03%)
Apr 13, 2021 32.75 33.02 32.74 33.02 2,728,399 +0.33(+1.00%)
Apr 12, 2021 32.71 32.74 32.60 32.70 239,682 -0.07(-0.22%)
Apr 09, 2021 32.62 32.77 32.57 32.77 415,557 +0.11(+0.33%)
Apr 08, 2021 32.56 32.70 32.52 32.66 644,360 +0.18(+0.56%)
Apr 07, 2021 32.43 32.53 32.36 32.48 441,724 +0.15(+0.45%)
Apr 06, 2021 32.22 32.33 32.22 32.33 458,077 -0.34(-1.03%)
Apr 05, 2021 32.43 32.71 32.37 32.67 1,029,727 +0.56(+1.75%)
Apr 01, 2021 31.84 32.16 31.81 32.11 944,760 +0.51(+1.61%)
Mar 31, 2021 31.63 31.74 31.55 31.60 3,463,273 -0.08(-0.26%)
Mar 30, 2021 31.56 31.73 31.54 31.68 268,627 +0.10(+0.32%)
Mar 29, 2021 31.49 31.62 31.43 31.58 512,944 -0.03(-0.09%)
Mar 26, 2021 31.38 31.63 31.33 31.61 455,901 +0.30(+0.96%)
Mar 25, 2021 31.07 31.36 31.01 31.31 1,777,239 +0.16(+0.52%)
Mar 24, 2021 31.22 31.37 31.14 31.14 467,831 -0.10(-0.32%)
Mar 23, 2021 31.47 31.54 31.20 31.24 413,809 -0.42(-1.32%)
Mar 22, 2021 31.68 31.75 31.61 31.66 556,155 -0.10(-0.31%)
Mar 19, 2021 31.72 31.83 31.58 31.76 459,979 +0.00(+0.00%)
Mar 18, 2021 32.02 32.20 31.76 31.76 695,494 -0.56(-1.74%)
Mar 17, 2021 32.00 32.37 31.99 32.32 332,337 +0.32(+0.99%)
Mar 16, 2021 32.08 32.10 31.95 32.01 438,168 -0.06(-0.20%)
Mar 15, 2021 32.12 32.13 31.87 32.07 612,378 -0.21(-0.65%)
Mar 12, 2021 31.93 32.28 31.93 32.28 411,148 +0.15(+0.48%)
Mar 11, 2021 31.95 32.18 31.88 32.12 1,007,300 +0.29(+0.91%)
Mar 10, 2021 31.74 31.84 31.61 31.83 931,063 +0.42(+1.33%)
Mar 09, 2021 31.43 31.48 31.33 31.42 868,187 +0.32(+1.02%)
Mar 08, 2021 30.98 31.29 30.95 31.10 2,035,129 +0.09(+0.29%)
Mar 05, 2021 31.04 31.07 30.66 31.01 782,395 +0.09(+0.29%)
Mar 04, 2021 31.26 31.39 30.71 30.92 2,059,329 -0.26(-0.84%)
Mar 03, 2021 31.24 31.38 31.08 31.18 470,799 -0.14(-0.43%)
Mar 02, 2021 31.28 31.41 31.21 31.32 568,548 +0.13(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.